|
RED ELECTRICA COR - [Ticker: REE.MC] | | Last Trade | 19.52 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --0.02 (+1.00%) | Open | 19.45 | High | 19.62 | Low | 19.39 | Volume | 722,773 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 19.54 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | REE.MC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-11-03 | 582,300 | 15.02 | 15.20 | 14.97 | 15.09 | 00:00:00 | 2004-11-04 | 556,900 | 14.90 | 15.09 | 14.90 | 15.02 | 00:00:00 | 2004-11-05 | 735,100 | 15.14 | 15.15 | 14.82 | 14.83 | 00:00:00 | 2004-11-08 | 252,400 | 14.90 | 14.91 | 14.76 | 14.82 | 00:00:00 | 2004-11-09 | 307,600 | 14.89 | 14.89 | 14.75 | 14.75 | 00:00:00 | 2004-11-10 | 401,200 | 14.76 | 14.87 | 14.76 | 14.82 | 00:00:00 | 2004-11-11 | 618,800 | 14.89 | 14.96 | 14.83 | 14.85 | 00:00:00 | 2004-11-12 | 220,800 | 14.89 | 14.93 | 14.78 | 14.81 | 00:00:00 | 2004-11-15 | 257,100 | 14.94 | 14.94 | 14.75 | 14.75 | 00:00:00 | 2004-11-16 | 396,700 | 14.78 | 14.92 | 14.65 | 14.65 | 00:00:00 | 2004-11-17 | 174,800 | 14.67 | 14.84 | 14.67 | 14.83 | 00:00:00 | 2004-11-18 | 189,600 | 14.70 | 14.88 | 14.69 | 14.77 | 00:00:00 | 2004-11-19 | 287,300 | 14.85 | 14.89 | 14.74 | 14.83 | 00:00:00 | 2004-11-22 | 799,600 | 14.69 | 14.76 | 14.57 | 14.57 | 00:00:00 | 2004-11-23 | 682,600 | 14.65 | 14.67 | 14.46 | 14.48 | 00:00:00 | 2004-11-24 | 449,100 | 14.50 | 14.74 | 14.50 | 14.74 | 00:00:00 | 2004-11-25 | 672,300 | 14.75 | 14.90 | 14.67 | 14.90 | 00:00:00 | 2004-11-26 | 445,800 | 14.81 | 14.87 | 14.77 | 14.81 | 00:00:00 | 2004-11-29 | 236,400 | 14.80 | 14.89 | 14.64 | 14.78 | 00:00:00 | 2004-11-30 | 973,100 | 14.74 | 14.82 | 14.50 | 14.55 | 00:00:00 | 2004-12-01 | 361,300 | 14.51 | 14.68 | 14.51 | 14.68 | 00:00:00 | 2004-12-02 | 543,200 | 14.66 | 14.86 | 14.63 | 14.85 | 00:00:00 | 2004-12-03 | 1,120,700 | 14.92 | 14.92 | 14.66 | 14.68 | 00:00:00 | 2004-12-06 | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 00:00:00 | 2004-12-07 | 282,200 | 14.75 | 14.85 | 14.75 | 14.80 | 00:00:00 | 2004-12-08 | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 00:00:00 | 2004-12-09 | 3,876,900 | 14.95 | 15.13 | 14.82 | 15.04 | 00:00:00 | 2004-12-10 | 1,401,000 | 15.04 | 15.38 | 14.90 | 15.34 | 00:00:00 | 2004-12-13 | 943,500 | 15.30 | 15.77 | 15.30 | 15.56 | 00:00:00 | 2004-12-14 | 2,937,200 | 15.25 | 15.67 | 15.20 | 15.65 | 00:00:00 | 2004-12-15 | 2,640,800 | 15.65 | 15.81 | 15.51 | 15.64 | 00:00:00 | 2004-12-16 | 4,397,000 | 15.69 | 16.23 | 15.64 | 16.00 | 00:00:00 | 2004-12-17 | 1,265,500 | 16.08 | 16.09 | 15.87 | 15.99 | 00:00:00 | 2004-12-20 | 577,400 | 15.89 | 16.21 | 15.84 | 16.15 | 00:00:00 | 2004-12-21 | 2,231,500 | 16.22 | 16.28 | 16.09 | 16.14 | 00:00:00 | 2004-12-22 | 629,800 | 16.26 | 16.75 | 16.16 | 16.51 | 00:00:00 | 2004-12-23 | 6,714,600 | 16.50 | 16.65 | 16.34 | 16.43 | 00:00:00 | 2004-12-24 | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 00:00:00 | 2004-12-27 | 1,244,100 | 16.45 | 16.58 | 16.42 | 16.50 | 00:00:00 | 2004-12-28 | 651,300 | 16.45 | 16.70 | 16.45 | 16.60 | 00:00:00 | 2004-12-29 | 833,100 | 16.75 | 16.75 | 16.60 | 16.65 | 00:00:00 | 2004-12-30 | 3,724,100 | 16.65 | 16.67 | 16.46 | 16.50 | 00:00:00 | 2004-12-31 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2005-01-03 | 645,500 | 16.25 | 16.65 | 16.25 | 16.50 | 00:00:00 | 2005-01-04 | 1,208,400 | 16.50 | 16.69 | 16.45 | 16.67 | 00:00:00 | 2005-01-05 | 7,733,100 | 16.52 | 16.68 | 16.46 | 16.50 | 00:00:00 | 2005-01-06 | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 00:00:00 | 2005-01-07 | 304,500 | 16.45 | 16.66 | 16.38 | 16.42 | 00:00:00 | 2005-01-10 | 701,800 | 16.32 | 16.40 | 15.95 | 16.33 | 00:00:00 | 2005-01-11 | 976,000 | 16.21 | 16.59 | 16.21 | 16.50 | 00:00:00 | 2005-01-12 | 292,900 | 16.44 | 16.55 | 16.34 | 16.38 | 00:00:00 | 2005-01-13 | 115,200 | 16.49 | 16.49 | 16.40 | 16.43 | 00:00:00 | 2005-01-14 | 205,000 | 16.41 | 16.64 | 16.40 | 16.64 | 00:00:00 | 2005-01-17 | 417,700 | 16.61 | 16.66 | 16.42 | 16.52 | 00:00:00 | 2005-01-18 | 346,100 | 16.58 | 16.64 | 16.46 | 16.48 | 00:00:00 | 2005-01-19 | 236,000 | 16.46 | 16.53 | 16.46 | 16.48 | 00:00:00 | 2005-01-20 | 462,600 | 16.45 | 16.65 | 16.40 | 16.63 | 00:00:00 | 2005-01-21 | 253,300 | 16.52 | 16.71 | 16.52 | 16.61 | 00:00:00 | 2005-01-24 | 399,200 | 16.50 | 16.89 | 16.50 | 16.82 | 00:00:00 | 2005-01-25 | 2,247,200 | 16.77 | 17.40 | 16.77 | 17.36 | 00:00:00 | 2005-01-26 | 1,479,800 | 17.50 | 17.84 | 17.50 | 17.68 | 00:00:00 | 2005-01-27 | 443,200 | 17.66 | 17.95 | 17.51 | 17.69 | 00:00:00 | 2005-01-28 | 485,000 | 17.62 | 17.76 | 17.50 | 17.64 | 00:00:00 | 2005-01-31 | 460,800 | 17.70 | 17.94 | 17.63 | 17.93 | 00:00:00 | 2005-02-01 | 1,005,500 | 17.92 | 19.00 | 17.92 | 18.45 | 00:00:00 | 2005-02-02 | 430,100 | 18.50 | 18.69 | 18.36 | 18.40 | 00:00:00 | 2005-02-03 | 1,070,700 | 18.40 | 19.00 | 18.26 | 18.70 | 00:00:00 | 2005-02-04 | 1,106,400 | 18.65 | 18.74 | 18.40 | 18.49 | 00:00:00 | 2005-02-07 | 942,000 | 18.59 | 18.59 | 18.09 | 18.37 | 00:00:00 | 2005-02-08 | 446,500 | 18.49 | 18.49 | 18.22 | 18.30 | 00:00:00 | 2005-02-09 | 4,722,300 | 18.22 | 18.24 | 18.01 | 18.10 | 00:00:00 | 2005-02-10 | 502,900 | 18.04 | 18.57 | 18.04 | 18.57 | 00:00:00 | 2005-02-11 | 297,600 | 18.67 | 18.76 | 18.60 | 18.65 | 00:00:00 | 2005-02-14 | 366,000 | 18.86 | 18.90 | 18.66 | 18.71 | 00:00:00 | 2005-02-15 | 670,100 | 18.63 | 19.35 | 18.56 | 19.25 | 00:00:00 | 2005-02-16 | 2,051,500 | 19.14 | 20.60 | 19.10 | 20.04 | 00:00:00 | 2005-02-17 | 1,208,800 | 20.23 | 20.98 | 20.01 | 20.80 | 00:00:00 | 2005-02-18 | 1,553,700 | 21.00 | 21.33 | 20.92 | 21.12 | 00:00:00 | 2005-02-21 | 1,847,100 | 21.10 | 21.11 | 19.80 | 19.80 | 00:00:00 | 2005-02-22 | 834,800 | 19.86 | 19.96 | 19.53 | 19.81 | 00:00:00 | 2005-02-23 | 660,800 | 19.60 | 19.96 | 19.49 | 19.89 | 00:00:00 | 2005-02-24 | 1,227,000 | 19.97 | 20.00 | 19.57 | 19.71 | 00:00:00 | 2005-02-25 | 3,737,100 | 19.84 | 19.90 | 19.16 | 19.37 | 00:00:00 | 2005-02-28 | 561,400 | 19.02 | 19.84 | 19.02 | 19.50 | 00:00:00 | 2005-03-01 | 910,300 | 19.40 | 19.50 | 19.01 | 19.44 | 00:00:00 | 2005-03-02 | 1,613,500 | 19.39 | 19.40 | 18.62 | 18.70 | 00:00:00 | 2005-03-03 | 2,984,000 | 18.70 | 18.78 | 18.20 | 18.30 | 00:00:00 | 2005-03-04 | 1,015,900 | 18.22 | 18.85 | 18.22 | 18.70 | 00:00:00 | 2005-03-07 | 680,400 | 18.80 | 19.04 | 18.73 | 18.81 | 00:00:00 | 2005-03-08 | 343,200 | 18.87 | 18.87 | 18.46 | 18.58 | 00:00:00 | 2005-03-09 | 987,200 | 18.68 | 18.73 | 18.42 | 18.44 | 00:00:00 | 2005-03-10 | 838,700 | 18.43 | 18.52 | 17.98 | 18.08 | 00:00:00 | 2005-03-11 | 902,000 | 18.23 | 18.25 | 17.81 | 17.88 | 00:00:00 | 2005-03-14 | 613,200 | 17.88 | 17.94 | 17.58 | 17.72 | 00:00:00 | 2005-03-15 | 420,700 | 17.90 | 18.11 | 17.75 | 18.00 | 00:00:00 | 2005-03-16 | 821,300 | 17.93 | 18.07 | 17.71 | 17.81 | 00:00:00 | 2005-03-17 | 881,200 | 17.90 | 17.99 | 17.73 | 17.89 | 00:00:00 | 2005-03-18 | 362,000 | 17.82 | 17.99 | 17.82 | 17.94 | 00:00:00 | 2005-03-21 | 445,800 | 17.88 | 18.38 | 17.88 | 18.09 | 00:00:00 | 2005-03-22 | 347,300 | 18.03 | 18.08 | 17.93 | 18.03 | 00:00:00 | 2005-03-23 | 1,700,000 | 17.99 | 18.00 | 17.72 | 17.97 | 00:00:00 | 2005-03-24 | 189,200 | 17.88 | 18.34 | 17.88 | 18.26 | 00:00:00 | 2005-03-25 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 00:00:00 | 2005-03-28 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 00:00:00 | 2005-03-29 | 539,600 | 18.25 | 18.44 | 18.22 | 18.41 | 00:00:00 | 2005-03-30 | 1,282,400 | 18.28 | 18.94 | 18.28 | 18.90 | 00:00:00 | 2005-03-31 | 864,100 | 18.96 | 19.25 | 18.94 | 19.10 | 00:00:00 | 2005-04-01 | 6,168,700 | 18.98 | 18.98 | 18.71 | 18.94 | 00:00:00 | 2005-04-04 | 323,000 | 18.98 | 18.98 | 18.79 | 18.81 | 00:00:00 | 2005-04-05 | 607,100 | 18.77 | 18.98 | 18.75 | 18.94 | 00:00:00 | 2005-04-06 | 1,298,200 | 18.98 | 19.00 | 18.92 | 18.99 | 00:00:00 | 2005-04-07 | 1,366,900 | 18.89 | 19.25 | 18.89 | 19.24 | 00:00:00 | 2005-04-08 | 903,000 | 19.39 | 19.39 | 19.24 | 19.25 | 00:00:00 | 2005-04-11 | 1,096,700 | 19.20 | 19.20 | 18.99 | 19.02 | 00:00:00 | 2005-04-12 | 194,700 | 18.99 | 19.07 | 18.99 | 19.06 | 00:00:00 | 2005-04-13 | 381,000 | 19.06 | 19.14 | 19.04 | 19.10 | 00:00:00 | 2005-04-14 | 447,900 | 19.00 | 19.08 | 18.94 | 19.05 | 00:00:00 | 2005-04-15 | 346,400 | 18.93 | 19.00 | 18.76 | 18.91 | 00:00:00 | 2005-04-18 | 392,600 | 18.57 | 18.94 | 18.53 | 18.76 | 00:00:00 | 2005-04-19 | 318,600 | 18.80 | 18.81 | 18.60 | 18.63 | 00:00:00 | 2005-04-20 | 294,000 | 18.86 | 18.86 | 18.51 | 18.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|